Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.99 | 17.05 | 16.89 | 16.95 | 200,770 | +0.05(+0.30%) |
Mar 27, 2024 | 16.83 | 16.99 | 16.74 | 16.90 | 186,268 | +0.18(+1.08%) |
Mar 26, 2024 | 16.82 | 16.87 | 16.67 | 16.72 | 124,764 | +0.05(+0.30%) |
Mar 25, 2024 | 16.80 | 16.94 | 16.65 | 16.67 | 86,298 | -0.05(-0.30%) |
Mar 22, 2024 | 16.99 | 17.02 | 16.72 | 16.72 | 108,409 | -0.24(-1.42%) |
Mar 21, 2024 | 16.89 | 17.03 | 16.84 | 16.96 | 197,848 | +0.10(+0.59%) |
Mar 20, 2024 | 16.69 | 16.88 | 16.53 | 16.86 | 190,247 | +0.16(+0.96%) |
Mar 19, 2024 | 16.54 | 16.71 | 16.34 | 16.70 | 107,927 | +0.11(+0.66%) |
Mar 18, 2024 | 16.66 | 16.73 | 16.54 | 16.59 | 139,742 | -0.09(-0.54%) |
Mar 15, 2024 | 16.40 | 16.68 | 16.37 | 16.68 | 214,384 | +0.19(+1.15%) |
Mar 14, 2024 | 16.63 | 16.63 | 16.33 | 16.49 | 205,511 | -0.17(-1.02%) |
Mar 13, 2024 | 16.67 | 16.75 | 16.59 | 16.66 | 199,331 | +0.02(+0.12%) |
Mar 12, 2024 | 16.71 | 16.78 | 16.59 | 16.64 | 238,966 | -0.07(-0.41%) |
Mar 11, 2024 | 16.73 | 16.73 | 16.53 | 16.71 | 201,358 | +0.03(+0.18%) |
Mar 08, 2024 | 16.77 | 16.81 | 16.54 | 16.68 | 162,769 | +0.05(+0.29%) |
Mar 07, 2024 | 16.62 | 16.65 | 16.49 | 16.63 | 148,910 | +0.11(+0.65%) |
Mar 06, 2024 | 16.69 | 16.69 | 16.46 | 16.52 | 153,229 | -0.11(-0.65%) |
Mar 05, 2024 | 16.67 | 16.78 | 16.53 | 16.63 | 109,297 | -0.05(-0.29%) |
Mar 04, 2024 | 16.86 | 16.86 | 16.62 | 16.68 | 95,381 | -0.14(-0.81%) |
Mar 01, 2024 | 16.69 | 16.84 | 16.60 | 16.82 | 78,725 | +0.15(+0.88%) |
Feb 29, 2024 | 16.78 | 16.86 | 16.60 | 16.67 | 107,708 | -0.05(-0.29%) |
Feb 28, 2024 | 16.71 | 16.83 | 16.63 | 16.72 | 73,565 | +0.01(+0.06%) |
Feb 27, 2024 | 16.89 | 16.92 | 16.64 | 16.71 | 140,193 | -0.04(-0.23%) |
Feb 26, 2024 | 16.77 | 16.83 | 16.62 | 16.75 | 189,480 | -0.09(-0.52%) |
Feb 23, 2024 | 16.55 | 17.10 | 16.48 | 16.84 | 268,628 | +0.61(+3.73%) |
Feb 22, 2024 | 16.11 | 16.25 | 16.04 | 16.23 | 124,844 | +0.11(+0.67%) |
Feb 21, 2024 | 16.03 | 16.14 | 15.98 | 16.12 | 74,474 | +0.10(+0.61%) |
Feb 20, 2024 | 15.98 | 16.16 | 15.96 | 16.02 | 113,445 | -0.04(-0.24%) |
Feb 16, 2024 | 16.10 | 16.26 | 15.98 | 16.06 | 129,641 | -0.20(-1.20%) |
Feb 15, 2024 | 16.06 | 16.27 | 16.05 | 16.26 | 79,214 | +0.31(+1.96%) |
Feb 14, 2024 | 15.98 | 15.99 | 15.80 | 15.95 | 101,061 | +0.12(+0.74%) |
Feb 13, 2024 | 15.99 | 16.05 | 15.81 | 15.83 | 155,525 | -0.42(-2.59%) |
Feb 12, 2024 | 16.17 | 16.35 | 16.14 | 16.25 | 135,237 | +0.05(+0.30%) |
Feb 09, 2024 | 16.21 | 16.22 | 16.06 | 16.20 | 68,145 | +0.04(+0.24%) |
Feb 08, 2024 | 16.01 | 16.26 | 15.99 | 16.16 | 77,116 | +0.18(+1.10%) |
Feb 07, 2024 | 16.31 | 16.31 | 15.97 | 15.98 | 73,343 | -0.24(-1.51%) |
Feb 06, 2024 | 16.11 | 16.27 | 16.11 | 16.23 | 75,806 | +0.10(+0.61%) |
Feb 05, 2024 | 16.08 | 16.20 | 15.95 | 16.13 | 135,196 | -0.09(-0.54%) |
Feb 02, 2024 | 16.20 | 16.34 | 16.13 | 16.22 | 124,968 | -0.26(-1.60%) |
Feb 01, 2024 | 16.18 | 16.48 | 16.12 | 16.48 | 100,061 | +0.32(+2.00%) |
Jan 31, 2024 | 16.62 | 16.62 | 16.16 | 16.16 | 93,175 | -0.38(-2.31%) |
Jan 30, 2024 | 16.59 | 16.64 | 16.51 | 16.54 | 56,741 | -0.06(-0.35%) |
Jan 29, 2024 | 16.47 | 16.60 | 16.39 | 16.60 | 78,701 | +0.14(+0.83%) |
Jan 26, 2024 | 16.52 | 16.63 | 16.45 | 16.46 | 57,514 | +0.02(+0.12%) |
Jan 25, 2024 | 16.42 | 16.51 | 16.33 | 16.44 | 58,779 | +0.21(+1.26%) |
Jan 24, 2024 | 16.58 | 16.59 | 16.24 | 16.24 | 65,205 | -0.19(-1.13%) |
Jan 23, 2024 | 16.57 | 16.57 | 16.35 | 16.42 | 54,652 | -0.04(-0.24%) |
Jan 22, 2024 | 16.41 | 16.52 | 16.39 | 16.46 | 68,090 | +0.16(+0.96%) |
Jan 19, 2024 | 16.28 | 16.36 | 16.13 | 16.31 | 77,909 | +0.02(+0.12%) |
Jan 18, 2024 | 16.28 | 16.32 | 16.18 | 16.29 | 67,881 | -0.02(-0.12%) |
Jan 17, 2024 | 16.23 | 16.43 | 16.16 | 16.31 | 130,277 | -0.11(-0.65%) |
Jan 16, 2024 | 16.60 | 16.68 | 16.33 | 16.42 | 101,324 | -0.23(-1.41%) |
Jan 12, 2024 | 16.76 | 16.82 | 16.61 | 16.65 | 53,489 | +0.05(+0.29%) |
Jan 11, 2024 | 16.62 | 16.64 | 16.47 | 16.60 | 85,087 | -0.10(-0.59%) |
Jan 10, 2024 | 16.69 | 16.79 | 16.62 | 16.70 | 58,640 | -0.05(-0.29%) |
Jan 09, 2024 | 16.71 | 16.84 | 16.63 | 16.75 | 67,751 | -0.13(-0.75%) |
Jan 08, 2024 | 16.72 | 16.93 | 16.69 | 16.87 | 60,841 | +0.16(+0.94%) |
Jan 05, 2024 | 16.70 | 16.84 | 16.54 | 16.72 | 112,341 | -0.01(-0.06%) |
Jan 04, 2024 | 16.72 | 17.02 | 16.67 | 16.73 | 90,940 | -0.02(-0.12%) |
Jan 03, 2024 | 16.88 | 16.97 | 16.74 | 16.75 | 100,025 | -0.28(-1.67%) |